Navios Maritime Holdings Inc (NY: NM )

2.270 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 13, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 87.07 90.28 86.70 87.90 81,421 +0.46(+0.52%)
Feb 27, 2014 86.61 88.17 86.06 87.44 67,466 +1.19(+1.38%)
Feb 26, 2014 85.33 87.22 83.86 86.25 78,297 +1.92(+2.28%)
Feb 25, 2014 84.69 85.79 82.95 84.32 86,337 -0.55(-0.65%)
Feb 24, 2014 84.32 87.80 83.04 84.87 127,211 +1.83(+2.21%)
Feb 21, 2014 84.23 85.42 82.85 83.04 105,216 -0.73(-0.88%)
Feb 20, 2014 79.65 87.44 78.18 83.77 218,130 +3.85(+4.82%)
Feb 19, 2014 88.26 89.91 79.00 79.92 354,975 -10.63(-11.74%)
Feb 18, 2014 92.94 94.67 88.90 90.55 90,406 -2.38(-2.56%)
Feb 14, 2014 91.84 92.94 92.94 92.94 53,146 +1.10(+1.20%)
Feb 13, 2014 92.29 93.30 91.29 91.84 48,478 -1.28(-1.38%)
Feb 12, 2014 92.02 95.20 91.01 93.12 101,628 +1.65(+1.80%)
Feb 11, 2014 90.00 92.57 88.45 91.47 96,248 +0.92(+1.01%)
Feb 10, 2014 91.38 91.47 88.63 90.55 36,026 -0.27(-0.30%)
Feb 07, 2014 90.64 92.57 90.09 90.83 131,515 +2.20(+2.48%)
Feb 06, 2014 86.80 90.46 86.15 88.63 79,624 +1.92(+2.22%)
Feb 05, 2014 83.68 88.81 80.75 86.70 90,240 +3.12(+3.73%)
Feb 04, 2014 82.40 84.05 81.57 83.59 46,834 +1.74(+2.13%)
Feb 03, 2014 87.25 89.64 80.84 81.85 140,374 -5.04(-5.80%)
Jan 31, 2014 84.50 88.08 83.40 86.89 73,851 +1.47(+1.72%)
Jan 30, 2014 86.15 88.72 84.87 85.42 67,676 -0.46(-0.53%)
Jan 29, 2014 85.24 88.26 81.39 85.88 104,607 -0.64(-0.74%)
Jan 28, 2014 82.58 86.70 82.49 86.52 104,346 +4.22(+5.12%)
Jan 27, 2014 80.10 83.50 79.83 82.30 95,590 +2.57(+3.22%)
Jan 24, 2014 83.40 83.40 78.18 79.74 211,060 -4.58(-5.43%)
Jan 23, 2014 87.90 88.63 82.95 84.32 117,592 -4.31(-4.86%)
Jan 22, 2014 89.00 90.09 86.61 88.63 49,681 +0.18(+0.21%)
Jan 21, 2014 87.07 89.18 86.34 88.45 70,310 +1.37(+1.58%)
Jan 17, 2014 89.82 87.07 87.07 87.07 95,086 -2.75(-3.06%)
Jan 16, 2014 89.91 91.10 87.44 89.82 111,064 +0.09(+0.10%)
Jan 15, 2014 84.78 90.37 84.78 89.73 198,367 +4.95(+5.84%)
Jan 14, 2014 81.20 85.97 80.20 84.78 158,603 +3.39(+4.17%)
Jan 13, 2014 81.75 84.69 78.64 81.39 273,147 -1.19(-1.44%)
Jan 10, 2014 87.99 87.99 81.57 82.58 311,487 -6.23(-7.02%)
Jan 09, 2014 91.65 92.02 86.06 88.81 173,173 -3.21(-3.49%)
Jan 08, 2014 90.92 93.39 90.00 92.02 111,510 +1.10(+1.21%)
Jan 07, 2014 91.74 93.67 89.36 90.92 143,856 -1.47(-1.59%)
Jan 06, 2014 95.32 96.24 87.80 92.39 263,201 -3.21(-3.36%)
Jan 03, 2014 97.61 99.72 92.66 95.59 165,991 -2.02(-2.07%)
Jan 02, 2014 101.73 101.73 95.41 97.61 138,928 -4.67(-4.57%)
Dec 31, 2013 101.46 102.28 102.28 102.28 92,751 +1.56(+1.55%)
Dec 30, 2013 103.20 103.29 97.29 100.73 184,224 -2.47(-2.40%)
Dec 27, 2013 107.23 107.51 101.83 103.20 151,002 -1.38(-1.31%)
Dec 26, 2013 94.49 106.89 94.49 104.58 422,591 +10.26(+10.88%)
Dec 24, 2013 95.69 97.15 94.13 94.31 59,783 -1.37(-1.44%)
Dec 23, 2013 91.47 97.15 91.10 95.69 190,522 +5.32(+5.88%)
Dec 20, 2013 86.80 92.48 86.80 90.37 156,786 +4.40(+5.12%)
Dec 19, 2013 83.77 87.53 83.68 85.97 89,538 +2.29(+2.74%)
Dec 18, 2013 83.86 86.34 82.49 83.68 99,025 -0.28(-0.33%)
Dec 17, 2013 82.95 84.14 81.39 83.95 50,501 +0.92(+1.10%)
Dec 16, 2013 86.15 86.70 82.95 83.04 101,899 -3.30(-3.82%)
Dec 13, 2013 80.38 86.52 80.20 86.34 138,704 +6.51(+8.15%)
Dec 12, 2013 79.10 81.02 79.10 79.83 48,858 +0.73(+0.93%)
Dec 11, 2013 78.82 79.92 78.36 79.10 65,091 +0.64(+0.82%)
Dec 10, 2013 77.45 78.78 76.26 78.45 64,922 +0.09(+0.12%)
Dec 09, 2013 78.09 79.50 74.81 78.36 119,883 +0.55(+0.70%)
Dec 06, 2013 78.64 80.55 76.64 77.82 91,524 -0.82(-1.04%)
Dec 05, 2013 72.54 79.55 72.54 78.64 248,701 +6.92(+9.64%)
Dec 04, 2013 70.45 72.17 69.63 71.72 30,594 +1.09(+1.55%)
Dec 03, 2013 70.90 71.26 69.26 70.63 50,818 -0.18(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.